| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2016 | CNY | 33.56 | 33.56 | 31.65 | 32.44 | 32.44 | -0.56 (-1.70%) | 3,568,259 |
| 27 Apr 2016 | CNY | 33.27 | 34.18 | 32.91 | 33 | 33 | +0.01 (+0.03%) | 5,201,811 |
| 26 Apr 2016 | CNY | 32.86 | 33.28 | 32.01 | 32.99 | 32.99 | +0.77 (+2.39%) | 4,266,047 |
| 25 Apr 2016 | CNY | 32.82 | 33.54 | 30.86 | 32.22 | 32.22 | -0.93 (-2.81%) | 7,594,378 |
| 22 Apr 2016 | CNY | 33 | 34 | 32.7 | 33.15 | 33.15 | +0.55 (+1.69%) | 4,478,404 |
| 21 Apr 2016 | CNY | 33.63 | 34.27 | 32.4 | 32.6 | 32.6 | -2.07 (-5.97%) | 7,825,881 |
| 20 Apr 2016 | CNY | 38.37 | 38.45 | 34.67 | 34.67 | 34.67 | -3.85 (-9.99%) | 11,416,566 |
| 19 Apr 2016 | CNY | 38.7 | 39.2 | 37.64 | 38.52 | 38.52 | -0.68 (-1.73%) | 6,099,522 |
| 18 Apr 2016 | CNY | 38.19 | 40.48 | 38 | 39.2 | 39.2 | +0.2 (+0.51%) | 11,560,962 |
| 15 Apr 2016 | CNY | 39 | 39.31 | 37.9 | 39 | 39 | +0.7 (+1.83%) | 11,315,622 |
| 14 Apr 2016 | CNY | 40.2 | 41.96 | 37.85 | 38.3 | 38.3 | -1.06 (-2.69%) | 13,547,855 |
| 13 Apr 2016 | CNY | 36.5 | 39.36 | 34.97 | 39.36 | 39.36 | +3.58 (+10.01%) | 10,474,010 |
| 12 Apr 2016 | CNY | 38.46 | 38.65 | 35.13 | 35.78 | 35.78 | -1.03 (-2.80%) | 13,245,579 |
| 11 Apr 2016 | CNY | 35 | 36.81 | 35 | 36.81 | 36.81 | +3.35 (+10.01%) | 7,195,727 |
| 8 Apr 2016 | CNY | 32.92 | 33.59 | 32.16 | 33.46 | 33.46 | -0.14 (-0.42%) | 4,850,345 |
| 7 Apr 2016 | CNY | 34.1 | 34.38 | 32.7 | 33.6 | 33.6 | -0.48 (-1.41%) | 6,723,844 |
| 6 Apr 2016 | CNY | 34.3 | 35.21 | 33.6 | 34.08 | 34.08 | -1.25 (-3.54%) | 9,301,748 |
| 5 Apr 2016 | CNY | 33.92 | 36.22 | 33.1 | 35.33 | 35.33 | +0.82 (+2.38%) | 12,900,711 |
| 1 Apr 2016 | CNY | 33 | 35.88 | 32.5 | 34.51 | 34.51 | +1 (+2.98%) | 14,706,524 |
| 31 Mar 2016 | CNY | 33.01 | 33.51 | 33 | 33.51 | 33.51 | +3.05 (+10.01%) | 3,506,942 |
| 30 Mar 2016 | CNY | 28.25 | 30.46 | 28 | 30.46 | 30.46 | +2.77 (+10.00%) | 7,365,314 |
| 29 Mar 2016 | CNY | 28.8 | 29.29 | 27.4 | 27.69 | 27.69 | -1.56 (-5.33%) | 3,839,013 |
| 28 Mar 2016 | CNY | 28.12 | 30.32 | 27.62 | 29.25 | 29.25 | +1.69 (+6.13%) | 5,874,885 |
| 25 Mar 2016 | CNY | 27.74 | 28.18 | 26.9 | 27.56 | 27.56 | -0.26 (-0.93%) | 2,962,612 |
| 24 Mar 2016 | CNY | 28.4 | 28.8 | 27.82 | 27.82 | 27.82 | -0.73 (-2.56%) | 3,067,053 |
| 23 Mar 2016 | CNY | 27.92 | 28.94 | 27.81 | 28.55 | 28.55 | +0.43 (+1.53%) | 3,199,453 |
| 22 Mar 2016 | CNY | 28.79 | 28.79 | 27.76 | 28.12 | 28.12 | -0.83 (-2.87%) | 3,164,454 |
| 21 Mar 2016 | CNY | 29.8 | 30 | 28.5 | 28.95 | 28.95 | +0.28 (+0.98%) | 3,768,510 |
| 18 Mar 2016 | CNY | 26 | 28.67 | 26 | 28.67 | 28.67 | +2.61 (+10.02%) | 5,501,810 |
| 17 Mar 2016 | CNY | 25.1 | 26.5 | 24.66 | 26.06 | 26.06 | +1.02 (+4.07%) | 4,911,554 |
